Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.790 | 5.888 | 5.748 | 5.878 | 63,847 | +0.09(+1.61%) |
Sep 29, 2015 | 5.909 | 5.919 | 5.697 | 5.785 | 111,226 | -0.05(-0.89%) |
Sep 28, 2015 | 5.960 | 5.960 | 5.795 | 5.836 | 154,767 | -0.12(-2.08%) |
Sep 25, 2015 | 6.054 | 6.054 | 5.945 | 5.960 | 39,126 | -0.07(-1.12%) |
Sep 24, 2015 | 6.002 | 6.136 | 5.898 | 6.028 | 160,066 | -0.02(-0.34%) |
Sep 23, 2015 | 5.754 | 6.064 | 5.717 | 6.048 | 109,926 | +0.29(+5.03%) |
Sep 22, 2015 | 5.733 | 5.810 | 5.717 | 5.759 | 146,062 | -0.06(-1.07%) |
Sep 21, 2015 | 5.697 | 5.862 | 5.645 | 5.821 | 125,409 | +0.15(+2.65%) |
Sep 18, 2015 | 5.417 | 5.743 | 5.334 | 5.671 | 488,285 | +0.26(+4.88%) |
Sep 17, 2015 | 5.329 | 5.433 | 5.257 | 5.407 | 505,498 | -0.05(-0.85%) |
Sep 16, 2015 | 5.371 | 5.453 | 5.221 | 5.453 | 173,166 | +0.09(+1.74%) |
Sep 15, 2015 | 5.389 | 5.531 | 5.304 | 5.360 | 132,235 | +0.01(+0.10%) |
Sep 14, 2015 | 5.397 | 5.397 | 5.324 | 5.355 | 58,254 | +0.00(+0.00%) |
Sep 11, 2015 | 5.386 | 5.407 | 5.350 | 5.355 | 35,846 | -0.04(-0.67%) |
Sep 10, 2015 | 5.453 | 5.490 | 5.386 | 5.391 | 26,955 | -0.08(-1.42%) |
Sep 09, 2015 | 5.593 | 5.593 | 5.381 | 5.469 | 120,571 | -0.10(-1.86%) |
Sep 08, 2015 | 5.365 | 5.606 | 5.293 | 5.572 | 100,121 | +0.14(+2.57%) |
Sep 04, 2015 | 5.526 | 5.433 | 5.433 | 5.433 | 192,693 | -0.18(-3.14%) |
Sep 03, 2015 | 5.821 | 5.821 | 5.552 | 5.609 | 130,615 | -0.14(-2.52%) |
Sep 02, 2015 | 5.779 | 5.800 | 5.743 | 5.754 | 44,464 | +0.03(+0.45%) |
Sep 01, 2015 | 5.712 | 5.795 | 5.681 | 5.728 | 53,782 | -0.07(-1.16%) |
Aug 31, 2015 | 5.935 | 5.935 | 5.779 | 5.795 | 41,022 | -0.06(-0.97%) |
Aug 28, 2015 | 5.699 | 5.898 | 5.699 | 5.852 | 79,748 | +0.08(+1.34%) |
Aug 27, 2015 | 5.795 | 5.862 | 5.748 | 5.774 | 100,360 | +0.01(+0.09%) |
Aug 26, 2015 | 5.955 | 5.955 | 5.769 | 5.769 | 85,931 | -0.17(-2.87%) |
Aug 25, 2015 | 6.002 | 6.054 | 5.624 | 5.940 | 184,933 | -0.11(-1.88%) |
Aug 24, 2015 | 5.997 | 6.142 | 5.981 | 6.054 | 108,696 | +0.02(+0.26%) |
Aug 21, 2015 | 6.002 | 6.100 | 6.002 | 6.038 | 59,543 | -0.01(-0.09%) |
Aug 20, 2015 | 6.049 | 6.095 | 6.007 | 6.043 | 30,991 | +0.01(+0.09%) |
Aug 19, 2015 | 6.064 | 6.105 | 6.002 | 6.038 | 94,512 | -0.03(-0.43%) |
Aug 18, 2015 | 6.162 | 6.193 | 6.048 | 6.064 | 71,673 | -0.11(-1.84%) |
Aug 17, 2015 | 6.131 | 6.236 | 6.116 | 6.178 | 94,439 | +0.01(+0.17%) |
Aug 14, 2015 | 6.002 | 6.204 | 6.002 | 6.167 | 56,395 | +0.15(+2.49%) |
Aug 13, 2015 | 5.971 | 6.111 | 5.971 | 6.017 | 52,204 | +0.02(+0.26%) |
Aug 12, 2015 | 6.131 | 6.157 | 5.960 | 6.002 | 162,463 | -0.07(-1.19%) |
Aug 11, 2015 | 6.090 | 6.147 | 6.003 | 6.074 | 164,214 | -0.03(-0.51%) |
Aug 10, 2015 | 6.240 | 6.261 | 6.048 | 6.105 | 81,654 | -0.10(-1.67%) |
Aug 07, 2015 | 6.136 | 6.328 | 6.136 | 6.209 | 125,445 | +0.03(+0.42%) |
Aug 06, 2015 | 6.214 | 6.369 | 6.002 | 6.183 | 467,931 | -0.03(-0.42%) |
Aug 05, 2015 | 6.162 | 6.276 | 6.074 | 6.209 | 95,542 | +0.03(+0.42%) |
Aug 04, 2015 | 6.266 | 6.292 | 6.157 | 6.183 | 107,740 | -0.08(-1.32%) |
Aug 03, 2015 | 6.400 | 6.473 | 6.261 | 6.266 | 75,020 | -0.18(-2.73%) |
Jul 31, 2015 | 6.400 | 6.545 | 6.359 | 6.442 | 187,353 | +0.03(+0.48%) |
Jul 30, 2015 | 6.307 | 6.535 | 6.261 | 6.411 | 458,650 | +0.13(+2.14%) |
Jul 29, 2015 | 6.307 | 6.545 | 6.271 | 6.276 | 117,908 | -0.03(-0.49%) |
Jul 28, 2015 | 6.349 | 6.452 | 6.302 | 6.307 | 21,822 | -0.02(-0.25%) |
Jul 27, 2015 | 6.421 | 6.444 | 6.321 | 6.323 | 22,375 | -0.07(-1.13%) |
Jul 24, 2015 | 6.385 | 6.442 | 6.333 | 6.395 | 80,544 | -0.05(-0.80%) |
Jul 23, 2015 | 6.395 | 6.499 | 6.349 | 6.447 | 39,849 | +0.02(+0.32%) |
Jul 22, 2015 | 6.555 | 6.571 | 6.349 | 6.426 | 38,378 | -0.10(-1.51%) |
Jul 21, 2015 | 6.416 | 6.555 | 6.390 | 6.524 | 90,726 | +0.11(+1.78%) |
Jul 20, 2015 | 6.364 | 6.436 | 6.333 | 6.411 | 168,943 | +0.02(+0.24%) |
Jul 17, 2015 | 6.426 | 6.436 | 6.312 | 6.395 | 56,474 | +0.04(+0.65%) |
Jul 16, 2015 | 6.261 | 6.364 | 6.261 | 6.354 | 91,818 | -0.04(-0.65%) |
Jul 15, 2015 | 6.411 | 6.426 | 6.369 | 6.395 | 25,411 | -0.02(-0.32%) |
Jul 14, 2015 | 6.452 | 6.488 | 6.390 | 6.416 | 42,029 | -0.01(-0.16%) |
Jul 13, 2015 | 6.380 | 6.447 | 6.318 | 6.426 | 48,996 | +0.07(+1.06%) |
Jul 10, 2015 | 6.416 | 6.416 | 6.292 | 6.359 | 58,826 | -0.05(-0.73%) |
Jul 09, 2015 | 6.483 | 6.524 | 6.405 | 6.405 | 24,536 | -0.09(-1.43%) |
Jul 08, 2015 | 6.499 | 6.628 | 6.499 | 6.499 | 47,665 | -0.05(-0.71%) |
Jul 07, 2015 | 6.618 | 6.618 | 6.519 | 6.545 | 90,822 | -0.06(-0.86%) |
Jul 06, 2015 | 6.421 | 6.628 | 6.421 | 6.602 | 43,911 | +0.21(+3.24%) |
Jul 02, 2015 | 6.416 | 6.395 | 6.395 | 6.395 | 11,016 | +0.04(+0.57%) |